SPY···QQQ···IWM···DIA···AAPL···MSFT···NVDA···GOOGL···AMZN···META···TSLA···BRK.B···JPM···GLD···TLT···BTC···ETH···VIXY···UUP···USO···SPY···QQQ···IWM···DIA···AAPL···MSFT···NVDA···GOOGL···AMZN···META···TSLA···BRK.B···JPM···GLD···TLT···BTC···ETH···VIXY···UUP···USO···

Options · 15-min delayed

BE

Options · 15-min delayed

BE

Underlying

$210.77

DTE

2026-09-04

P/C Vol

1.29

P/C OI

1.25

ATM IV

81.7%

IV Skew

-6.2%

25Δ put − call

Max Pain

$220

Expiry

CALLS									Strike	PUTS
OI	Vol	IV	Δ	Γ	Θ	V	Bid/Ask	Last	Strike	Last	Bid/Ask	V	Θ	Γ	Δ	IV	Vol	OI
24	30	79.2%	0.85	0.0120	-0.48	0.06	20.60/21.00	20.85	192.50	2.50	2.43/2.60	0.06	-0.45	0.0120	-0.15	79.0%	276	143
117	25	80.1%	0.81	0.0137	-0.55	0.07	18.85/19.10	19.86	195.00	3.16	3.00/3.15	0.07	-0.51	0.0137	-0.18	78.6%	554	608
35	25	80.2%	0.77	0.0153	-0.61	0.07	17.05/17.30	16.80	197.50	4.08	3.75/3.90	0.07	-0.58	0.0154	-0.23	79.3%	304	87
342	169	80.4%	0.73	0.0167	-0.67	0.08	15.35/15.65	16.85	200.00	4.70	4.50/4.70	0.08	-0.64	0.0169	-0.27	79.2%	1.9k	1.4k
35	77	80.7%	0.68	0.0179	-0.72	0.09	13.80/14.05	14.65	202.50	5.60	5.45/5.65	0.09	-0.69	0.0181	-0.31	79.7%	211	142
161	146	81.1%	0.64	0.0188	-0.77	0.09	12.35/12.60	11.85	205.00	6.72	6.55/6.70	0.09	-0.73	0.0189	-0.36	80.4%	718	370
36	73	81.8%	0.59	0.0193	-0.80	0.10	11.05/11.30	10.34	207.50	7.80	7.65/7.90	0.10	-0.76	0.0196	-0.41	80.7%	187	49
617	285	82.3%	0.54	0.0196	-0.82	0.10	9.85/10.05	9.90	210.00	9.20	8.90/9.20	0.10	-0.78	0.0198	-0.46	81.2%	615	642
102	206	82.5%	0.49	0.0196	-0.82	0.10	8.60/9.00	8.80	212.50	10.55	10.30/10.50	0.10	-0.79	0.0199	-0.51	81.4%	378	105
280	921	83.5%	0.44	0.0191	-0.82	0.10	7.75/7.95	7.80	215.00	12.09	11.65/12.10	0.10	-0.78	0.0195	-0.56	81.8%	531	389
144	327	83.1%	0.39	0.0188	-0.80	0.09	6.65/7.00	6.80	217.50	14.20	13.15/13.85	0.09	-0.77	0.0189	-0.61	82.6%	221	163
977	1.3k	84.3%	0.35	0.0179	-0.78	0.09	6.00/6.15	5.95	220.00	16.02	15.00/15.35	0.09	-0.74	0.0181	-0.65	83.1%	468	406
192	236	85.4%	0.31	0.0168	-0.75	0.09	5.10/5.70	4.99	222.50	17.70	16.90/17.35	0.09	-0.73	0.0168	-0.69	85.4%	71	36
931	959	87.2%	0.28	0.0156	-0.73	0.08	4.55/5.20	4.75	225.00	18.17	18.65/19.00	0.08	-0.67	0.0159	-0.73	84.5%	233	241
223	155	86.7%	0.24	0.0146	-0.68	0.08	4.05/4.30	4.08	227.50	20.21	20.65/20.95	0.08	-0.63	0.0147	-0.76	85.6%	52	45
1.2k	881	87.2%	0.21	0.0135	-0.63	0.07	3.60/3.70	3.40	230.00	21.40	22.60/22.95	0.07	-0.59	0.0135	-0.79	86.1%	36	260

Greeks Profile

2026-09-04 · 5d · σ = 81.7%

Side

Greek

Synthetic strikes from −30% to +30% of spot. Greeks computed from ATM IV via Black-Scholes-Merton. Calls approach 1 deep ITM, 0 deep OTM. Puts mirror to (−1, 0).

Underlying

$210.77

DTE

2026-09-04

P/C Vol

1.29

P/C OI

1.25

ATM IV

81.7%

IV Skew

-6.2%

25Δ put − call

Max Pain

$220

Expiry

CALLS									Strike	PUTS
OI	Vol	IV	Δ	Γ	Θ	V	Bid/Ask	Last	Strike	Last	Bid/Ask	V	Θ	Γ	Δ	IV	Vol	OI
24	30	79.2%	0.85	0.0120	-0.48	0.06	20.60/21.00	20.85	192.50	2.50	2.43/2.60	0.06	-0.45	0.0120	-0.15	79.0%	276	143
117	25	80.1%	0.81	0.0137	-0.55	0.07	18.85/19.10	19.86	195.00	3.16	3.00/3.15	0.07	-0.51	0.0137	-0.18	78.6%	554	608
35	25	80.2%	0.77	0.0153	-0.61	0.07	17.05/17.30	16.80	197.50	4.08	3.75/3.90	0.07	-0.58	0.0154	-0.23	79.3%	304	87
342	169	80.4%	0.73	0.0167	-0.67	0.08	15.35/15.65	16.85	200.00	4.70	4.50/4.70	0.08	-0.64	0.0169	-0.27	79.2%	1.9k	1.4k
35	77	80.7%	0.68	0.0179	-0.72	0.09	13.80/14.05	14.65	202.50	5.60	5.45/5.65	0.09	-0.69	0.0181	-0.31	79.7%	211	142
161	146	81.1%	0.64	0.0188	-0.77	0.09	12.35/12.60	11.85	205.00	6.72	6.55/6.70	0.09	-0.73	0.0189	-0.36	80.4%	718	370
36	73	81.8%	0.59	0.0193	-0.80	0.10	11.05/11.30	10.34	207.50	7.80	7.65/7.90	0.10	-0.76	0.0196	-0.41	80.7%	187	49
617	285	82.3%	0.54	0.0196	-0.82	0.10	9.85/10.05	9.90	210.00	9.20	8.90/9.20	0.10	-0.78	0.0198	-0.46	81.2%	615	642
102	206	82.5%	0.49	0.0196	-0.82	0.10	8.60/9.00	8.80	212.50	10.55	10.30/10.50	0.10	-0.79	0.0199	-0.51	81.4%	378	105
280	921	83.5%	0.44	0.0191	-0.82	0.10	7.75/7.95	7.80	215.00	12.09	11.65/12.10	0.10	-0.78	0.0195	-0.56	81.8%	531	389
144	327	83.1%	0.39	0.0188	-0.80	0.09	6.65/7.00	6.80	217.50	14.20	13.15/13.85	0.09	-0.77	0.0189	-0.61	82.6%	221	163
977	1.3k	84.3%	0.35	0.0179	-0.78	0.09	6.00/6.15	5.95	220.00	16.02	15.00/15.35	0.09	-0.74	0.0181	-0.65	83.1%	468	406
192	236	85.4%	0.31	0.0168	-0.75	0.09	5.10/5.70	4.99	222.50	17.70	16.90/17.35	0.09	-0.73	0.0168	-0.69	85.4%	71	36
931	959	87.2%	0.28	0.0156	-0.73	0.08	4.55/5.20	4.75	225.00	18.17	18.65/19.00	0.08	-0.67	0.0159	-0.73	84.5%	233	241
223	155	86.7%	0.24	0.0146	-0.68	0.08	4.05/4.30	4.08	227.50	20.21	20.65/20.95	0.08	-0.63	0.0147	-0.76	85.6%	52	45
1.2k	881	87.2%	0.21	0.0135	-0.63	0.07	3.60/3.70	3.40	230.00	21.40	22.60/22.95	0.07	-0.59	0.0135	-0.79	86.1%	36	260

Greeks Profile

2026-09-04 · 5d · σ = 81.7%

Side

Greek

Synthetic strikes from −30% to +30% of spot. Greeks computed from ATM IV via Black-Scholes-Merton. Calls approach 1 deep ITM, 0 deep OTM. Puts mirror to (−1, 0).